富森美(002818)股票行情
富森美(002818)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 12.73 | 12.50 | -0.23 | -1.81% | 12.50 | 12.75 | 20920 | 2629.44 | 0.70% |
| 2025-06-12 | 12.81 | 12.73 | -0.07 | -0.55% | 12.67 | 12.82 | 19940 | 2538.80 | 0.67% |
| 2025-06-11 | 12.72 | 12.80 | 0.08 | 0.63% | 12.64 | 12.82 | 15119 | 1932.79 | 0.51% |
| 2025-06-10 | 12.81 | 12.72 | -0.09 | -0.70% | 12.60 | 12.87 | 24519 | 3120.98 | 0.82% |
| 2025-06-09 | 12.79 | 12.81 | 0.01 | 0.08% | 12.73 | 12.84 | 20327 | 2597.11 | 0.68% |
| 2025-06-06 | 12.88 | 12.80 | -0.08 | -0.62% | 12.77 | 12.93 | 22211 | 2847.11 | 0.74% |
| 2025-06-05 | 13.12 | 12.88 | -0.25 | -1.90% | 12.82 | 13.18 | 26867 | 3479.96 | 0.90% |
| 2025-06-04 | 13.08 | 13.13 | 0.02 | 0.15% | 13.00 | 13.25 | 19300 | 2527.97 | 0.65% |
| 2025-06-03 | 12.89 | 13.11 | 0.22 | 1.71% | 12.84 | 13.15 | 30065 | 3909.87 | 1.01% |
| 2025-05-30 | 12.85 | 12.89 | 0.05 | 0.39% | 12.79 | 12.98 | 21690 | 2791.01 | 0.73% |
| 2025-05-29 | 12.97 | 12.84 | -0.13 | -1.00% | 12.81 | 13.04 | 28833 | 3710.60 | 0.97% |
| 2025-05-28 | 12.88 | 12.97 | 0.10 | 0.78% | 12.82 | 13.01 | 13918 | 1797.65 | 0.47% |
| 2025-05-27 | 12.79 | 12.87 | 0.10 | 0.78% | 12.77 | 12.91 | 13648 | 1754.75 | 0.46% |
| 2025-05-26 | 12.85 | 12.77 | -0.07 | -0.55% | 12.70 | 12.86 | 25044 | 3199.90 | 0.84% |
| 2025-05-23 | 12.92 | 12.84 | -0.13 | -1.00% | 12.83 | 13.00 | 18299 | 2362.96 | 0.61% |
| 2025-05-22 | 13.08 | 12.97 | -0.11 | -0.84% | 12.90 | 13.12 | 17707 | 2303.79 | 0.59% |
| 2025-05-21 | 13.09 | 13.08 | -0.01 | -0.08% | 13.01 | 13.15 | 14687 | 1921.17 | 0.49% |
| 2025-05-20 | 12.90 | 13.09 | 0.21 | 1.63% | 12.87 | 13.12 | 24856 | 3227.89 | 0.83% |
| 2025-05-19 | 12.83 | 12.88 | 0.08 | 0.63% | 12.79 | 12.98 | 24075 | 3095.22 | 0.81% |
| 2025-05-16 | 12.79 | 12.80 | -0.01 | -0.08% | 12.73 | 12.83 | 15055 | 1922.84 | 0.50% |
| 2025-05-15 | 12.83 | 12.81 | -0.03 | -0.23% | 12.79 | 12.90 | 18774 | 2411.69 | 0.63% |
| 2025-05-14 | 12.91 | 12.84 | -0.09 | -0.70% | 12.69 | 12.92 | 32243 | 4117.14 | 1.08% |
| 2025-05-13 | 12.86 | 12.93 | 0.13 | 1.02% | 12.75 | 13.02 | 36563 | 4716.18 | 1.23% |
| 2025-05-12 | 13.26 | 12.80 | -0.42 | -3.18% | 12.76 | 13.27 | 62706 | 8106.19 | 2.10% |
| 2025-05-09 | 13.37 | 13.22 | -0.15 | -1.12% | 13.20 | 13.46 | 26749 | 3561.43 | 0.90% |
| 2025-05-08 | 13.32 | 13.37 | -0.01 | -0.07% | 13.25 | 13.41 | 17981 | 2399.23 | 0.60% |
| 2025-05-07 | 13.20 | 13.38 | 0.27 | 2.06% | 13.08 | 13.42 | 34380 | 4570.39 | 1.15% |
| 2025-05-06 | 13.20 | 13.11 | -0.03 | -0.23% | 12.85 | 13.22 | 38800 | 5049.17 | 1.30% |
| 2025-04-30 | 13.20 | 13.14 | -0.04 | -0.30% | 13.14 | 13.47 | 30257 | 4028.75 | 1.01% |
| 2025-04-29 | 12.93 | 13.18 | -0.16 | -1.20% | 12.74 | 13.26 | 30707 | 3998.01 | 1.03% |
| 2025-04-28 | 13.60 | 13.34 | -0.28 | -2.06% | 13.29 | 13.60 | 23570 | 3155.10 | 0.79% |
| 2025-04-25 | 13.58 | 13.62 | 0.09 | 0.67% | 13.54 | 13.91 | 29164 | 3999.17 | 0.98% |
| 2025-04-24 | 13.44 | 13.53 | 0.07 | 0.52% | 13.42 | 13.69 | 23726 | 3214.85 | 0.80% |
| 2025-04-23 | 13.79 | 13.46 | -0.23 | -1.68% | 13.42 | 13.79 | 24494 | 3314.27 | 0.82% |
| 2025-04-22 | 13.40 | 13.69 | 0.21 | 1.56% | 13.38 | 13.73 | 24111 | 3278.70 | 0.81% |
| 2025-04-21 | 13.46 | 13.48 | 0.02 | 0.15% | 13.38 | 13.68 | 27628 | 3737.49 | 0.93% |
| 2025-04-18 | 13.60 | 13.46 | -0.14 | -1.03% | 13.38 | 13.69 | 18316 | 2471.55 | 0.61% |
| 2025-04-17 | 13.26 | 13.60 | 0.23 | 1.72% | 13.26 | 13.66 | 34430 | 4667.88 | 1.15% |
| 2025-04-16 | 13.32 | 13.37 | 0.01 | 0.07% | 13.16 | 13.44 | 22028 | 2929.61 | 0.74% |
| 2025-04-15 | 13.36 | 13.36 | 0.05 | 0.38% | 13.28 | 13.54 | 23726 | 3179.38 | 0.80% |
| 2025-04-14 | 13.27 | 13.31 | 0.11 | 0.83% | 13.20 | 13.49 | 36694 | 4901.34 | 1.23% |
| 2025-04-11 | 13.23 | 13.20 | -0.05 | -0.38% | 13.08 | 13.25 | 28861 | 3800.31 | 0.97% |
| 2025-04-10 | 12.95 | 13.25 | 0.36 | 2.79% | 12.95 | 13.25 | 34320 | 4491.45 | 1.15% |
| 2025-04-09 | 12.61 | 12.89 | 0.25 | 1.98% | 12.24 | 12.97 | 44070 | 5549.66 | 1.48% |
| 2025-04-08 | 12.26 | 12.64 | 0.53 | 4.38% | 12.25 | 12.82 | 56329 | 7107.74 | 1.89% |
| 2025-04-07 | 12.55 | 12.11 | -1.14 | -8.60% | 11.93 | 12.91 | 65133 | 8045.88 | 2.18% |
| 2025-04-03 | 13.23 | 13.25 | -0.23 | -1.71% | 13.09 | 13.39 | 38341 | 5063.24 | 1.29% |
| 2025-04-02 | 14.21 | 14.16 | -0.04 | -0.28% | 14.09 | 14.28 | 33641 | 4763.46 | 1.13% |
| 2025-04-01 | 14.10 | 14.20 | 0.12 | 0.85% | 14.07 | 14.30 | 36040 | 5113.55 | 1.21% |
| 2025-03-31 | 14.06 | 14.08 | -0.07 | -0.49% | 13.88 | 14.20 | 33569 | 4716.75 | 1.13% |
| 2025-03-28 | 14.08 | 14.15 | 0.10 | 0.71% | 14.00 | 14.22 | 33037 | 4668.40 | 1.11% |
| 2025-03-27 | 13.89 | 14.05 | 0.27 | 1.96% | 13.75 | 14.20 | 54056 | 7578.67 | 1.81% |
| 2025-03-26 | 13.71 | 13.78 | 0.11 | 0.80% | 13.61 | 13.79 | 19498 | 2677.19 | 0.65% |
| 2025-03-25 | 13.48 | 13.67 | 0.13 | 0.96% | 13.43 | 13.68 | 21990 | 2983.83 | 0.74% |
| 2025-03-24 | 13.51 | 13.54 | -0.01 | -0.07% | 13.38 | 13.65 | 20926 | 2827.00 | 0.70% |
| 2025-03-21 | 13.63 | 13.55 | -0.08 | -0.59% | 13.49 | 13.76 | 19891 | 2704.53 | 0.67% |
| 2025-03-20 | 13.78 | 13.63 | -0.15 | -1.09% | 13.59 | 13.80 | 22648 | 3095.34 | 0.76% |
| 2025-03-19 | 13.75 | 13.78 | 0.03 | 0.22% | 13.66 | 13.80 | 23426 | 3216.39 | 0.79% |
| 2025-03-18 | 13.89 | 13.75 | -0.10 | -0.72% | 13.66 | 13.90 | 22203 | 3053.72 | 0.74% |
| 2025-03-17 | 13.62 | 13.85 | 0.29 | 2.14% | 13.57 | 13.87 | 36388 | 4996.02 | 1.22% |
| 2025-03-14 | 13.28 | 13.56 | 0.32 | 2.42% | 13.28 | 13.56 | 41396 | 5582.93 | 1.39% |
| 2025-03-13 | 13.24 | 13.24 | 0.01 | 0.08% | 13.14 | 13.26 | 31519 | 4162.81 | 1.06% |
| 2025-03-12 | 13.19 | 13.23 | 0.05 | 0.38% | 13.15 | 13.27 | 26496 | 3502.01 | 0.89% |
| 2025-03-11 | 13.05 | 13.18 | 0.09 | 0.69% | 12.97 | 13.20 | 28514 | 3732.16 | 0.96% |
| 2025-03-10 | 12.96 | 13.09 | 0.15 | 1.16% | 12.95 | 13.09 | 23462 | 3057.89 | 0.79% |
| 2025-03-07 | 13.08 | 12.94 | -0.18 | -1.37% | 12.92 | 13.11 | 39180 | 5093.15 | 1.31% |
| 2025-03-06 | 13.15 | 13.12 | -0.01 | -0.08% | 13.05 | 13.23 | 42712 | 5598.30 | 1.43% |
| 2025-03-05 | 13.17 | 13.13 | -0.01 | -0.08% | 13.02 | 13.17 | 19117 | 2504.84 | 0.64% |
| 2025-03-04 | 13.19 | 13.14 | 0.01 | 0.08% | 13.08 | 13.19 | 16386 | 2154.01 | 0.55% |
| 2025-03-03 | 13.03 | 13.13 | 0.11 | 0.84% | 13.01 | 13.36 | 56585 | 7462.57 | 1.90% |
| 2025-02-28 | 13.60 | 13.02 | -0.78 | -5.65% | 13.01 | 13.62 | 85293 | 11238.37 | 2.86% |
| 2025-02-27 | 13.67 | 13.80 | 0.13 | 0.95% | 13.55 | 13.81 | 39544 | 5415.85 | 1.33% |
| 2025-02-26 | 13.54 | 13.67 | 0.09 | 0.66% | 13.54 | 13.72 | 19716 | 2690.27 | 0.66% |
| 2025-02-25 | 13.62 | 13.58 | -0.06 | -0.44% | 13.45 | 13.64 | 25312 | 3427.33 | 0.85% |
| 2025-02-24 | 13.42 | 13.64 | 0.22 | 1.64% | 13.33 | 13.68 | 40708 | 5524.95 | 1.36% |
| 2025-02-21 | 13.46 | 13.42 | -0.04 | -0.30% | 13.20 | 13.50 | 30217 | 4031.86 | 1.01% |
| 2025-02-20 | 13.35 | 13.46 | 0.14 | 1.05% | 13.32 | 13.54 | 21206 | 2851.28 | 0.71% |
| 2025-02-19 | 13.15 | 13.32 | 0.18 | 1.37% | 13.10 | 13.35 | 26497 | 3509.39 | 0.89% |
| 2025-02-18 | 13.30 | 13.14 | -0.19 | -1.43% | 13.09 | 13.34 | 25266 | 3340.24 | 0.85% |
| 2025-02-17 | 13.36 | 13.33 | -0.06 | -0.45% | 13.24 | 13.42 | 22573 | 3007.76 | 0.76% |
深证大盘股票行情在线 K线走势图
